NSE: LOWVOLIETF | Series: EQ
-
LTP
20.30
-0.13 (-0.64 %) -
Open
21.05
20.85 -
High
21.05
20.85 -
Low
19.83
20.10 -
Close
20.37
20.43 -
52W High
24.40
30 Sep, 2024 -
52W Low
19.12
17 Mar, 2025
Upper Circuit: 24.52
Lower Circuit: 16.34
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 21.05 | 21.05 | 19.83 | 20.30 | 20.37 | -0.06 | -0.29 | 24.40 | 19.12 | 3,291,108 | 6.70 Crore | 3,194 |
| 02 Apr, 2025 | 20.85 | 20.85 | 20.10 | 20.26 | 20.43 | 0.20 | 0.99 | 24.40 | 19.12 | 31,503,869 | 64.27 Crore | 2,955 |
| 01 Apr, 2025 | 20.80 | 20.80 | 19.82 | 20.26 | 20.23 | -0.31 | -1.51 | 24.40 | 19.12 | 36,420,609 | 73.66 Crore | 4,985 |
| 28 Mar, 2025 | 20.65 | 20.74 | 20.40 | 20.61 | 20.54 | -0.08 | -0.39 | 24.40 | 19.12 | 8,732,681 | 17.89 Crore | 3,048 |
| 27 Mar, 2025 | 21.15 | 21.15 | 20.35 | 20.64 | 20.62 | 0.10 | 0.49 | 24.40 | 19.12 | 3,028,523 | 6.24 Crore | 3,120 |
| 26 Mar, 2025 | 20.70 | 20.70 | 20.38 | 20.53 | 20.52 | -0.06 | -0.29 | 24.40 | 19.12 | 4,765,673 | 9.78 Crore | 3,394 |
| 25 Mar, 2025 | 21.25 | 21.25 | 20.51 | 20.51 | 20.58 | -0.04 | -0.19 | 24.40 | 19.12 | 9,643,467 | 19.86 Crore | 2,816 |
| 24 Mar, 2025 | 20.47 | 20.66 | 20.06 | 20.65 | 20.62 | 0.25 | 1.23 | 24.40 | 19.12 | 1,868,400 | 3.84 Crore | 3,130 |
| 21 Mar, 2025 | 20.30 | 20.50 | 20.00 | 20.50 | 20.37 | 0.17 | 0.84 | 24.40 | 19.12 | 2,908,251 | 5.94 Crore | 1,373 |
| 20 Mar, 2025 | 20.38 | 20.38 | 19.89 | 20.01 | 20.20 | 0.24 | 1.2 | 24.40 | 19.12 | 4,082,552 | 8.22 Crore | 1,272 |
| 19 Mar, 2025 | 20.07 | 20.07 | 19.87 | 19.99 | 19.96 | -0.01 | -0.05 | 24.40 | 19.12 | 1,078,526 | 2.15 Crore | 1,341 |
| 18 Mar, 2025 | 19.75 | 20.01 | 19.65 | 19.98 | 19.97 | 0.32 | 1.63 | 24.40 | 19.12 | 12,347,622 | 24.61 Crore | 2,604 |
| 17 Mar, 2025 | 20.20 | 20.20 | 19.12 | 19.71 | 19.65 | 0.03 | 0.15 | 24.40 | 19.12 | 5,026,477 | 9.88 Crore | 2,122 |
| 13 Mar, 2025 | 19.75 | 19.80 | 19.55 | 19.63 | 19.62 | -0.05 | -0.25 | 24.40 | 19.15 | 1,620,478 | 3.18 Crore | 4,546 |
| 12 Mar, 2025 | 19.85 | 19.87 | 19.62 | 19.69 | 19.67 | -0.12 | -0.61 | 24.40 | 19.15 | 12,985,012 | 25.54 Crore | 1,568 |
| 11 Mar, 2025 | 19.88 | 19.88 | 19.21 | 19.79 | 19.79 | 0.11 | 0.56 | 24.40 | 19.15 | 2,818,646 | 5.57 Crore | 1,771 |
| 10 Mar, 2025 | 20.30 | 20.30 | 19.66 | 19.67 | 19.68 | -0.16 | -0.81 | 24.40 | 19.15 | 5,129,821 | 10.16 Crore | 2,176 |
| 07 Mar, 2025 | 20.40 | 20.40 | 19.51 | 19.81 | 19.84 | 0.04 | 0.2 | 24.40 | 19.15 | 2,458,793 | 4.88 Crore | 1,657 |
| 06 Mar, 2025 | 19.57 | 19.84 | 19.39 | 19.83 | 19.80 | 0.21 | 1.07 | 24.40 | 19.15 | 2,987,744 | 5.89 Crore | 2,061 |
| 05 Mar, 2025 | 19.95 | 19.95 | 19.27 | 19.47 | 19.59 | 0.24 | 1.24 | 24.40 | 19.15 | 13,579,270 | 26.57 Crore | 1,528 |
| 04 Mar, 2025 | 20.15 | 20.15 | 19.27 | 19.40 | 19.35 | -0.19 | -0.97 | 24.40 | 19.15 | 10,934,006 | 21.17 Crore | 2,131 |